股票概览
5.41
-1.64%
-0.09
5.54
开盘价
5.57
最高价
5.39
最低价
248,814
成交量
数据更新至: 2024-12-31
技术指标
5.46
MA5 (5日均线)
5.53
MA10 (10日均线)
5.72
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 5.54 | 5.57 | 5.39 | 5.41 | -1.64% | 248,814 | 136,024,930 |
| 2024-12-30 | 5.57 | 5.59 | 5.44 | 5.5 | -1.08% | 229,533 | 125,801,446 |
| 2024-12-27 | 5.43 | 5.62 | 5.41 | 5.56 | +2.77% | 301,894 | 167,033,845 |
| 2024-12-26 | 5.4 | 5.45 | 5.39 | 5.41 | 0% | 148,341 | 80,332,314 |
| 2024-12-25 | 5.55 | 5.55 | 5.37 | 5.41 | -2.17% | 241,320 | 130,834,446 |
| 2024-12-24 | 5.5 | 5.56 | 5.43 | 5.53 | +0.55% | 277,281 | 152,198,818 |
| 2024-12-23 | 5.66 | 5.66 | 5.5 | 5.5 | -3.17% | 297,788 | 165,684,399 |
| 2024-12-20 | 5.65 | 5.75 | 5.63 | 5.68 | +0.89% | 252,920 | 143,969,766 |
| 2024-12-19 | 5.66 | 5.68 | 5.57 | 5.63 | -1.23% | 285,788 | 160,598,536 |
| 2024-12-18 | 5.83 | 5.87 | 5.68 | 5.7 | -1.89% | 445,658 | 256,375,230 |
| 2024-12-17 | 5.91 | 5.95 | 5.78 | 5.81 | -1.86% | 358,949 | 209,314,246 |
| 2024-12-16 | 5.88 | 6.02 | 5.88 | 5.92 | +0.68% | 412,954 | 245,043,269 |
| 2024-12-13 | 5.91 | 5.99 | 5.86 | 5.88 | -2.16% | 428,949 | 253,710,978 |
| 2024-12-12 | 5.97 | 6.17 | 5.95 | 6.01 | +0.5% | 486,489 | 293,321,306 |
| 2024-12-11 | 5.85 | 6.02 | 5.83 | 5.98 | +2.22% | 554,016 | 329,034,384 |
| 2024-12-10 | 6 | 6.06 | 5.84 | 5.85 | -0.34% | 588,519 | 349,780,678 |
| 2024-12-09 | 6 | 6.04 | 5.83 | 5.87 | -2.49% | 529,839 | 313,535,585 |
| 2024-12-06 | 5.82 | 6.23 | 5.75 | 6.02 | +3.44% | 955,674 | 570,962,136 |
| 2024-12-05 | 5.88 | 5.94 | 5.77 | 5.82 | -0.68% | 534,127 | 312,253,975 |
| 2024-12-04 | 5.96 | 6.03 | 5.83 | 5.86 | -2.01% | 819,287 | 485,443,317 |
| 2024-12-03 | 6.55 | 6.59 | 5.9 | 5.98 | -5.08% | 1,852,065 | 1,122,342,232 |
| 2024-12-02 | 5.8 | 6.3 | 5.8 | 6.3 | +9.95% | 1,208,323 | 750,412,936 |
| 2024-11-29 | 5.72 | 5.85 | 5.65 | 5.73 | +0.17% | 413,578 | 238,365,525 |
| 2024-11-28 | 5.51 | 5.87 | 5.47 | 5.72 | +4.57% | 593,884 | 339,689,329 |
| 2024-11-27 | 5.42 | 5.48 | 5.3 | 5.47 | +0.92% | 267,285 | 143,986,482 |
| 2024-11-26 | 5.42 | 5.5 | 5.41 | 5.42 | -0.37% | 169,698 | 92,528,719 |
| 2024-11-25 | 5.5 | 5.52 | 5.35 | 5.44 | +0.18% | 268,038 | 145,708,796 |
| 2024-11-22 | 5.63 | 5.67 | 5.43 | 5.43 | -3.72% | 265,584 | 146,550,674 |
| 2024-11-21 | 5.69 | 5.75 | 5.57 | 5.64 | -0.53% | 200,946 | 113,038,429 |
| 2024-11-20 | 5.65 | 5.71 | 5.6 | 5.67 | +0.53% | 208,126 | 117,500,893 |
| 2024-11-19 | 5.52 | 5.66 | 5.52 | 5.64 | +2.17% | 243,641 | 136,333,441 |
| 2024-11-18 | 5.55 | 5.64 | 5.49 | 5.52 | -1.25% | 289,798 | 161,004,389 |
| 2024-11-15 | 5.72 | 5.76 | 5.58 | 5.59 | -2.27% | 289,665 | 163,657,629 |
| 2024-11-14 | 5.87 | 5.87 | 5.71 | 5.72 | -2.72% | 263,606 | 152,143,131 |
| 2024-11-13 | 5.83 | 5.93 | 5.74 | 5.88 | +0.86% | 353,016 | 205,890,499 |
| 2024-11-12 | 5.94 | 6.01 | 5.8 | 5.83 | -2.02% | 464,734 | 274,201,267 |
| 2024-11-11 | 6.01 | 6.08 | 5.88 | 5.95 | -2.94% | 478,476 | 284,179,295 |
| 2024-11-08 | 6.24 | 6.4 | 6.06 | 6.13 | -0.16% | 550,440 | 341,027,881 |
| 2024-11-07 | 6.02 | 6.25 | 6.01 | 6.14 | +2.16% | 499,993 | 306,323,367 |
| 2024-11-06 | 6.02 | 6.09 | 5.86 | 6.01 | +1.01% | 508,618 | 305,393,428 |
| 2024-11-05 | 5.73 | 5.97 | 5.72 | 5.95 | +4.02% | 524,618 | 307,497,079 |
| 2024-11-04 | 5.84 | 5.84 | 5.67 | 5.72 | -1.89% | 343,044 | 196,872,483 |
| 2024-11-01 | 5.87 | 5.9 | 5.75 | 5.83 | -0.85% | 308,350 | 180,045,567 |
| 2024-10-31 | 5.89 | 5.99 | 5.83 | 5.88 | -1.18% | 390,884 | 230,517,275 |
| 2024-10-30 | 5.91 | 5.96 | 5.85 | 5.95 | 0% | 243,882 | 144,153,995 |
| 2024-10-29 | 6.03 | 6.04 | 5.88 | 5.95 | -1.49% | 402,686 | 238,960,514 |
| 2024-10-28 | 5.92 | 6.09 | 5.9 | 6.04 | +2.2% | 316,571 | 190,092,969 |
| 2024-10-25 | 5.91 | 6 | 5.88 | 5.91 | 0% | 261,145 | 154,964,194 |
| 2024-10-24 | 5.87 | 6.01 | 5.82 | 5.91 | -0.17% | 284,153 | 168,309,961 |
| 2024-10-23 | 5.83 | 6.02 | 5.77 | 5.92 | +1.54% | 390,643 | 230,520,345 |
| 2024-10-22 | 5.68 | 5.85 | 5.65 | 5.83 | +2.82% | 342,859 | 197,689,522 |
| 2024-10-21 | 5.74 | 5.8 | 5.64 | 5.67 | -1.05% | 356,056 | 203,321,713 |
| 2024-10-18 | 5.67 | 5.81 | 5.64 | 5.73 | +1.96% | 417,706 | 239,550,836 |
| 2024-10-17 | 5.68 | 5.8 | 5.58 | 5.62 | -0.35% | 383,772 | 217,712,371 |
| 2024-10-16 | 5.7 | 5.81 | 5.61 | 5.64 | -1.74% | 373,128 | 212,548,199 |
| 2024-10-15 | 5.76 | 5.97 | 5.7 | 5.74 | -0.86% | 375,319 | 218,698,704 |
| 2024-10-14 | 5.73 | 5.87 | 5.68 | 5.79 | +1.94% | 370,827 | 213,892,432 |
| 2024-10-11 | 5.8 | 5.85 | 5.61 | 5.68 | -3.73% | 493,668 | 283,131,113 |
| 2024-10-10 | 5.97 | 6.13 | 5.83 | 5.9 | -0.34% | 709,925 | 423,969,568 |
| 2024-10-09 | 6.11 | 6.32 | 5.75 | 5.92 | -3.11% | 1,170,458 | 700,969,040 |
| 2024-10-08 | 6.5 | 6.5 | 5.93 | 6.11 | +3.21% | 1,195,381 | 741,391,805 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：